OTC Markets OTCPK - Delayed Quote USD

Alimentation Couche-Tard Inc. (ANCTF)

51.73

+0.13

+(0.25%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	50.73	51.73	50.73	51.73	51.73	4,700
May 1, 2025	51.45	51.45	50.28	50.40	50.40	15,500
Apr 30, 2025	52.00	52.34	51.78	52.34	52.34	6,000
Apr 29, 2025	52.49	52.49	52.29	52.37	52.37	6,000
Apr 28, 2025	52.19	53.01	52.19	52.90	52.90	2,700
Apr 25, 2025	52.10	52.21	51.92	52.08	52.08	8,600
Apr 24, 2025	51.81	51.92	51.66	51.92	51.92	3,700
Apr 23, 2025	53.61	53.69	52.96	52.96	52.96	4,700
Apr 22, 2025	52.37	53.09	52.37	52.93	52.93	4,300
Apr 21, 2025	47.85	51.95	47.85	51.78	51.78	28,800
Apr 17, 2025	50.74	51.46	50.74	51.46	51.46	4,300
Apr 16, 2025	50.13	50.55	50.13	50.55	50.55	6,100
Apr 15, 2025	51.11	51.11	49.75	49.95	49.95	38,800
Apr 14, 2025	51.11	51.22	50.74	50.82	50.82	6,900
Apr 11, 2025	47.30	51.15	47.30	51.15	51.15	15,100
Apr 10, 2025	48.63	49.22	48.63	49.05	49.05	6,800
Apr 9, 2025	48.60	49.68	48.30	49.12	49.12	20,800
Apr 8, 2025	49.54	49.54	48.01	48.45	48.45	17,300
Apr 7, 2025	47.91	49.50	47.91	48.40	48.40	15,800
Apr 4, 2025	50.71	50.71	49.30	49.61	49.61	12,700
Apr 3, 2025	51.07	52.67	50.91	51.84	51.84	31,400
Apr 2, 2025	49.68	50.74	49.68	50.74	50.74	6,500
Apr 1, 2025	49.31	50.08	49.31	49.92	49.92	30,600
Mar 31, 2025	48.66	49.31	48.63	49.31	49.31	4,000
Mar 28, 2025	48.87	49.04	48.80	48.81	48.81	9,600
Mar 27, 2025	48.80	49.02	48.51	49.02	49.02	9,800
Mar 26, 2025	46.28	49.08	46.28	48.56	48.56	7,700
Mar 25, 2025	45.61	49.40	45.61	49.33	49.33	40,900
Mar 24, 2025	49.09	49.85	48.95	48.95	48.95	25,800
Mar 21, 2025	49.33	49.59	49.03	49.04	49.04	18,400
Mar 20, 2025	49.64	49.64	49.25	49.57	49.57	277,800
Mar 19, 2025	47.70	49.65	47.70	49.60	49.60	19,400
Mar 18, 2025	47.26	47.26	46.37	46.72	46.72	18,600
Mar 17, 2025	45.88	47.71	45.88	47.53	47.53	15,600
Mar 14, 2025	47.28	47.36	47.12	47.18	47.18	8,000
Mar 13, 2025	47.85	47.91	47.36	47.36	47.36	19,400
Mar 12, 2025	48.28	48.49	47.44	48.36	48.36	24,500
Mar 11, 2025	49.26	49.26	47.92	48.40	48.40	53,600
Mar 10, 2025	49.30	49.68	49.18	49.51	49.51	20,000
Mar 7, 2025	51.20	51.20	50.32	50.64	50.64	11,700
Mar 6, 2025	50.00	51.62	50.00	51.38	51.38	8,600
Mar 5, 2025	50.00	50.00	48.85	49.70	49.70	78,700
Mar 4, 2025	50.99	50.99	48.15	48.96	48.96	5,100
Mar 3, 2025	49.61	49.83	48.72	48.79	48.79	5,800
Feb 28, 2025	49.35	49.70	49.05	49.65	49.65	24,000
Feb 27, 2025	48.93	49.26	48.78	48.96	48.96	31,800
Feb 26, 2025	49.36	49.36	49.09	49.17	49.17	5,700
Feb 25, 2025	50.08	50.82	50.04	50.37	50.37	65,700
Feb 24, 2025	49.35	50.20	49.35	49.92	49.92	87,300
Feb 21, 2025	49.89	49.89	49.25	49.35	49.35	36,300
Feb 20, 2025	50.00	50.26	49.86	50.23	50.23	38,600
Feb 19, 2025	50.38	50.58	50.15	50.22	50.22	9,000
Feb 18, 2025	50.37	51.04	50.36	50.86	50.86	13,600
Feb 14, 2025	51.59	51.59	51.18	51.18	51.18	16,800
Feb 13, 2025	51.20	51.78	51.08	51.78	51.78	60,100
Feb 12, 2025	50.49	50.74	50.30	50.66	50.66	102,500
Feb 11, 2025	50.26	51.00	50.26	50.73	50.73	45,000
Feb 10, 2025	51.32	51.33	50.83	50.95	50.95	12,400
Feb 7, 2025	52.61	52.74	52.01	52.04	52.04	103,300
Feb 6, 2025	52.34	52.52	52.19	52.51	52.51	30,200
Feb 5, 2025	52.65	52.81	52.47	52.51	52.51	36,200
Feb 4, 2025	52.00	53.19	52.00	52.83	52.83	23,400
Feb 3, 2025	51.10	52.05	50.90	51.75	51.75	87,300
Jan 31, 2025	53.54	53.99	52.80	52.90	52.90	73,200
Jan 30, 2025	53.09	53.80	53.09	53.41	53.41	39,400
Jan 29, 2025	52.44	52.76	52.43	52.56	52.56	3,700
Jan 28, 2025	52.17	52.80	52.12	52.73	52.73	29,000
Jan 27, 2025	52.72	52.94	52.42	52.64	52.64	194,500
Jan 24, 2025	52.47	53.39	52.47	52.78	52.78	218,900
Jan 23, 2025	53.40	53.54	53.14	53.28	53.28	184,200
Jan 22, 2025	53.00	53.34	52.98	52.98	52.98	49,100
Jan 21, 2025	52.54	53.24	52.54	53.01	53.01	93,600
Jan 17, 2025	53.26	53.75	53.19	53.24	53.24	44,400
Jan 16, 2025	52.88	53.09	52.86	52.92	52.92	41,500
Jan 15, 2025	52.42	52.96	52.35	52.79	52.79	63,000
Jan 14, 2025	51.13	52.22	51.13	51.99	51.99	84,700
Jan 13, 2025	52.70	52.86	52.31	52.32	52.32	180,500
Jan 10, 2025	52.69	53.60	52.69	53.07	53.07	59,600
Jan 8, 2025	53.69	53.71	53.61	53.71	53.71	176,900
Jan 7, 2025	53.56	53.56	52.73	52.86	52.86	179,900
Jan 6, 2025	54.43	54.43	53.53	53.60	53.60	61,100
Jan 3, 2025	55.97	55.97	54.13	54.13	54.13	69,400
Jan 2, 2025	54.79	55.40	54.63	54.78	54.78	95,100
Dec 31, 2024	55.05	55.65	54.91	55.58	55.58	154,500
Dec 30, 2024	55.14	55.14	54.86	55.10	55.10	48,400
Dec 27, 2024	55.50	55.58	55.09	55.58	55.58	47,100
Dec 26, 2024	51.16	56.63	51.16	56.00	56.00	5,900
Dec 24, 2024	55.64	55.96	55.64	55.96	55.96	27,900
Dec 23, 2024	54.41	56.29	54.41	56.14	56.14	117,200
Dec 20, 2024	52.77	56.81	52.77	56.11	56.11	59,300
Dec 19, 2024	54.62	55.78	54.62	55.43	55.43	64,400
Dec 18, 2024	56.80	56.80	54.99	55.33	55.33	54,500
Dec 17, 2024	56.35	56.81	56.18	56.26	56.26	16,800
Dec 16, 2024	56.54	56.54	56.26	56.33	56.33	30,300
Dec 13, 2024	56.97	57.60	56.87	56.87	56.87	61,100
Dec 12, 2024	56.90	56.90	56.54	56.74	56.74	12,000
Dec 11, 2024	57.14	57.41	57.13	57.38	57.38	176,000
Dec 10, 2024	57.01	57.30	56.97	57.22	57.22	9,400
Dec 9, 2024	58.00	58.00	57.47	57.47	57.47	38,900
Dec 6, 2024	58.21	58.24	57.56	57.58	57.58	41,400
Dec 5, 2024	59.00	59.12	58.08	58.08	58.08	78,100
Dec 4, 2024	59.03	59.11	58.48	58.48	58.48	306,700
Dec 3, 2024	59.44	59.44	58.74	58.81	58.81	8,700
Dec 2, 2024	58.10	59.22	58.10	59.15	59.15	7,200
Nov 29, 2024	58.82	58.89	58.81	58.82	58.82	4,000
Nov 27, 2024	56.03	59.06	55.97	58.89	58.89	80,400
Nov 26, 2024	54.13	56.12	54.13	56.08	56.08	22,800
Nov 25, 2024	56.10	56.70	55.67	55.76	55.76	797,900
Nov 22, 2024	56.33	56.50	56.15	56.25	56.25	11,600
Nov 21, 2024	52.64	56.32	52.64	56.31	56.31	86,500
Nov 20, 2024	54.44	55.32	54.44	55.29	55.29	79,800
Nov 19, 2024	55.70	56.00	55.58	55.66	55.66	30,500
Nov 18, 2024	55.77	56.00	55.66	55.91	55.91	183,500
Nov 15, 2024	57.37	57.37	55.75	56.25	56.25	159,100
Nov 14, 2024	56.90	58.70	56.90	58.00	58.00	216,300
Nov 13, 2024	56.11	56.28	55.42	56.23	56.23	99,800
Nov 12, 2024	54.83	55.50	54.83	55.38	55.38	89,100
Nov 11, 2024	55.44	56.10	55.00	55.00	55.00	37,600
Nov 8, 2024	55.05	55.62	55.05	55.30	55.30	156,500
Nov 7, 2024	55.17	55.49	54.80	55.34	55.34	100,500
Nov 6, 2024	53.75	54.47	53.55	54.47	54.47	219,000
Nov 5, 2024	52.11	53.33	52.11	53.14	53.14	42,600
Nov 4, 2024	52.60	52.60	52.07	52.10	52.10	15,100
Nov 1, 2024	52.54	52.87	52.22	52.22	52.22	38,200
Oct 31, 2024	53.17	53.17	52.05	52.44	52.44	30,400
Oct 30, 2024	52.08	53.20	52.08	53.20	53.20	28,100
Oct 29, 2024	55.00	55.00	52.47	52.47	52.47	7,100
Oct 28, 2024	51.26	53.40	51.26	53.37	53.37	8,800
Oct 25, 2024	52.20	52.20	51.39	51.39	51.39	13,500
Oct 24, 2024	53.83	53.83	52.17	52.17	52.17	13,100
Oct 23, 2024	53.31	53.61	53.19	53.19	53.19	4,600
Oct 22, 2024	53.40	53.90	52.97	53.74	53.74	75,200
Oct 21, 2024	53.33	53.60	53.31	53.53	53.53	7,700
Oct 18, 2024	52.66	53.81	52.66	53.39	53.39	7,600
Oct 17, 2024	53.03	53.57	52.88	53.45	53.45	7,900
Oct 16, 2024	53.20	53.94	53.20	53.94	53.94	9,500
Oct 15, 2024	52.85	52.97	52.28	52.97	52.97	16,300
Oct 14, 2024	52.50	53.10	52.50	52.70	52.70	4,500
Oct 11, 2024	54.45	54.53	52.55	52.55	52.55	26,800
Oct 10, 2024	53.79	54.49	53.74	54.44	54.44	10,800
Oct 9, 2024	53.50	54.09	53.50	53.76	53.76	10,600
Oct 8, 2024	54.75	54.75	54.03	54.29	54.29	7,700
Oct 7, 2024	54.24	54.39	53.94	54.14	54.14	34,200
Oct 4, 2024	54.55	54.67	54.34	54.52	54.52	7,400
Oct 3, 2024	54.10	55.05	54.10	54.45	54.45	12,300
Oct 2, 2024	54.14	55.00	54.02	54.30	54.30	4,800
Oct 1, 2024	55.24	55.31	55.01	55.01	55.01	4,400
Sep 30, 2024	55.60	55.78	55.24	55.37	55.37	8,900
Sep 27, 2024	56.33	56.33	55.87	55.87	55.87	3,400
Sep 26, 2024	53.19	55.78	53.19	55.71	55.71	9,600
Sep 25, 2024	55.82	56.14	55.62	55.67	55.67	55,300
Sep 24, 2024	56.57	56.57	56.00	56.06	56.06	72,200
Sep 23, 2024	56.78	57.10	56.62	56.67	56.67	117,400
Sep 20, 2024	55.00	56.27	55.00	56.27	56.27	9,000
Sep 19, 2024	56.29	56.29	55.83	55.97	55.97	27,300
Sep 18, 2024	55.44	55.79	55.44	55.52	55.52	8,400
Sep 17, 2024	55.96	55.96	55.39	55.43	55.43	15,300
Sep 16, 2024	55.17	55.72	55.17	55.72	55.72	8,900
Sep 13, 2024	0.129 Dividend
Sep 13, 2024	55.77	55.82	55.16	55.17	55.17	5,900
Sep 12, 2024	56.56	56.59	55.80	55.80	55.67	15,400
Sep 11, 2024	56.44	56.50	55.92	56.41	56.28	8,000
Sep 10, 2024	56.75	56.75	56.01	56.35	56.22	18,200
Sep 9, 2024	57.00	57.39	56.53	57.25	57.12	10,900
Sep 6, 2024	56.50	56.82	55.54	56.63	56.50	9,800
Sep 5, 2024	55.00	55.80	54.64	55.80	55.67	10,100
Sep 4, 2024	55.00	56.07	55.00	55.26	55.13	52,600
Sep 3, 2024	56.50	56.58	55.31	55.35	55.22	83,300
Aug 30, 2024	56.79	57.20	56.60	56.96	56.83	22,100
Aug 29, 2024	58.00	58.36	57.89	57.92	57.79	9,400
Aug 28, 2024	59.83	59.83	58.51	58.58	58.45	7,700
Aug 27, 2024	59.21	59.43	58.92	59.06	58.92	21,000
Aug 26, 2024	58.00	58.36	57.99	58.26	58.12	10,400
Aug 23, 2024	57.95	58.51	57.82	57.91	57.78	9,200
Aug 22, 2024	59.18	59.19	57.80	57.93	57.80	181,800
Aug 21, 2024	59.76	59.76	59.07	59.07	58.94	235,600
Aug 20, 2024	61.02	61.02	59.47	59.47	59.33	54,100
Aug 19, 2024	59.49	61.26	59.49	59.87	59.73	181,900
Aug 16, 2024	61.12	61.12	61.07	61.12	60.98	2,400
Aug 15, 2024	60.54	61.27	60.30	61.00	60.86	80,900
Aug 14, 2024	59.78	59.88	59.71	59.88	59.74	71,900
Aug 13, 2024	59.21	60.12	59.21	60.12	59.98	20,800
Aug 12, 2024	58.44	58.56	58.38	58.53	58.39	73,100
Aug 9, 2024	57.96	58.37	57.91	58.20	58.07	367,800
Aug 8, 2024	57.76	58.04	57.64	58.04	57.91	61,000
Aug 7, 2024	58.52	58.52	56.85	57.25	57.12	129,600
Aug 6, 2024	58.04	59.23	57.89	58.60	58.46	54,300
Aug 5, 2024	55.23	58.69	55.23	57.53	57.39	4,700
Aug 2, 2024	58.66	58.96	58.05	58.96	58.82	61,900
Aug 1, 2024	60.91	60.91	59.68	59.78	59.65	24,900
Jul 31, 2024	61.19	61.86	61.12	61.42	61.28	54,800
Jul 30, 2024	60.53	60.75	60.53	60.75	60.61	49,700
Jul 29, 2024	59.97	60.41	59.93	60.41	60.27	21,700
Jul 26, 2024	60.09	60.09	59.50	59.73	59.59	54,000
Jul 25, 2024	59.47	59.95	59.47	59.60	59.46	25,800
Jul 24, 2024	59.48	59.99	59.48	59.99	59.85	61,000
Jul 23, 2024	60.33	60.38	59.72	59.72	59.58	57,900
Jul 22, 2024	59.49	60.23	59.49	60.13	59.99	43,600
Jul 19, 2024	59.78	59.86	59.56	59.58	59.45	94,800
Jul 18, 2024	59.19	60.12	59.19	60.08	59.95	9,700
Jul 17, 2024	59.37	59.43	59.15	59.36	59.22	77,800
Jul 16, 2024	56.42	60.45	56.42	60.45	60.31	26,600
Jul 15, 2024	59.70	59.95	59.32	59.74	59.60	30,900
Jul 12, 2024	59.76	60.00	59.74	59.74	59.60	12,500
Jul 11, 2024	60.25	60.25	59.06	59.33	59.19	316,700
Jul 10, 2024	58.97	60.04	58.97	59.91	59.77	133,100
Jul 9, 2024	57.98	58.63	57.93	58.40	58.26	521,400
Jul 8, 2024	56.93	57.40	56.93	57.32	57.19	93,800
Jul 5, 2024	0.129 Dividend
Jul 5, 2024	56.26	57.28	56.26	57.08	56.95	590,600
Jul 3, 2024	57.15	57.49	57.15	57.31	57.05	7,900
Jul 2, 2024	55.81	56.74	55.63	56.74	56.48	34,000
Jul 1, 2024	57.72	57.80	55.40	56.11	55.85	7,500
Jun 28, 2024	56.52	56.77	56.14	56.15	55.89	634,200
Jun 27, 2024	56.00	56.63	56.00	56.54	56.28	631,200
Jun 26, 2024	55.25	57.03	54.97	56.53	56.27	122,800
Jun 25, 2024	57.76	58.35	57.56	58.35	58.08	299,100
Jun 24, 2024	57.05	58.00	56.71	57.47	57.21	95,600
Jun 21, 2024	56.44	57.65	56.38	56.95	56.69	231,400
Jun 20, 2024	55.01	56.75	55.01	56.18	55.92	38,000
Jun 18, 2024	55.75	56.08	55.54	55.54	55.29	16,000
Jun 17, 2024	55.00	55.81	54.98	55.78	55.53	136,200
Jun 14, 2024	55.75	55.75	55.10	55.10	54.85	148,300
Jun 13, 2024	57.76	57.97	57.02	57.56	57.30	94,500
Jun 12, 2024	55.44	58.36	55.44	58.03	57.77	325,500
Jun 11, 2024	56.23	56.37	55.91	56.14	55.88	75,300
Jun 10, 2024	58.32	58.32	56.22	56.64	56.38	598,700
Jun 7, 2024	58.35	58.39	58.28	58.31	58.05	49,000
Jun 6, 2024	58.64	58.68	58.50	58.54	58.27	155,100
Jun 5, 2024	57.56	58.18	57.56	57.97	57.71	64,700
Jun 4, 2024	58.03	58.13	57.64	58.00	57.74	306,700
Jun 3, 2024	57.91	58.53	57.88	58.41	58.14	49,000
May 31, 2024	57.50	57.50	56.89	57.28	57.02	427,800
May 30, 2024	56.75	57.54	56.75	57.22	56.96	31,300
May 29, 2024	58.42	58.42	56.95	56.95	56.69	56,700
May 28, 2024	58.57	59.06	58.54	58.85	58.58	162,100
May 24, 2024	57.60	58.67	57.58	58.60	58.33	5,400
May 23, 2024	57.78	58.36	57.65	58.11	57.85	227,500
May 22, 2024	55.00	56.50	55.00	56.50	56.24	111,600
May 21, 2024	52.35	55.89	52.35	55.74	55.48	21,600
May 20, 2024	55.98	55.98	54.99	55.30	55.05	4,700
May 17, 2024	55.61	55.70	55.33	55.54	55.29	43,600
May 16, 2024	56.45	56.50	55.61	55.72	55.47	47,100
May 15, 2024	56.34	56.68	56.29	56.39	56.13	142,900
May 14, 2024	54.21	55.85	54.21	55.85	55.60	80,400
May 13, 2024	55.81	56.25	54.99	55.26	55.00	182,200
May 10, 2024	54.77	55.45	54.77	55.44	55.19	77,800
May 9, 2024	54.82	55.11	54.63	54.65	54.40	577,100
May 8, 2024	54.82	54.82	54.24	54.69	54.44	74,300
May 7, 2024	55.04	55.04	54.23	54.41	54.16	46,200
May 6, 2024	54.93	55.34	54.85	55.08	54.83	15,500
May 3, 2024	55.30	55.30	54.43	54.89	54.64	97,900

WINA Winmark Corporation

360.23

-0.55%

KTYCF Kits Eyecare Ltd.

8.05

-4.05%

MMB.PA Lagardere SA

19.16

-0.62%

ARKO Arko Corp.

4.1900

+3.97%

MUSA Murphy USA Inc.

503.23

+0.95%

BWMX Betterware de México, S.A.P.I. de C.V.

9.22

-1.39%

PET.TO Pet Valu Holdings Ltd.

28.16

+1.37%

CASY Casey's General Stores, Inc.

458.65

+0.68%

FIVE Five Below, Inc.

84.31

+11.88%

TSCO Tractor Supply Company

50.84

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alimentation Couche-Tard Inc. (ANCTF)

Related Tickers